4.76
-0.06(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.82 | 4.76 | 4.76 | 4.86 | 4.73 | 22.98M |
| January 13, 2026 | 4.86 | 4.82 | 4.82 | 4.87 | 4.81 | 20.33M |
| January 12, 2026 | 4.95 | 4.87 | 4.87 | 4.95 | 4.84 | 21.52M |
| January 09, 2026 | 4.86 | 4.94 | 4.94 | 4.96 | 4.85 | 23.02M |
| January 08, 2026 | 4.9 | 4.87 | 4.87 | 4.92 | 4.84 | 25.68M |
| January 07, 2026 | 4.78 | 4.85 | 4.85 | 4.86 | 4.74 | 35.81M |
| January 06, 2026 | 4.7 | 4.74 | 4.74 | 4.77 | 4.69 | 14.38M |
| January 05, 2026 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 16.28M |
| December 31, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.66 | 12.93M |
| December 30, 2025 | 4.75 | 4.71 | 4.71 | 4.76 | 4.69 | 12M |
| December 29, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.73 | 11.66M |
| December 26, 2025 | 4.75 | 4.74 | 4.74 | 4.79 | 4.73 | 15.29M |
| December 25, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.72 | 12.69M |
| December 24, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.68 | 13.85M |
| December 23, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.66 | 11.7M |
| December 22, 2025 | 4.67 | 4.72 | 4.72 | 4.76 | 4.65 | 23.3M |
| December 19, 2025 | 4.62 | 4.65 | 4.65 | 4.66 | 4.61 | 12.89M |
| December 18, 2025 | 4.62 | 4.65 | 4.65 | 4.66 | 4.6 | 17.73M |
| December 17, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.55 | 13.54M |
| December 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 12.93M |
| December 15, 2025 | 4.59 | 4.62 | 4.62 | 4.65 | 4.59 | 16.98M |
| December 12, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.58 | 25.92M |
| December 11, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.56 | 26.79M |
| December 10, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.63 | 9.17M |
| December 09, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.62 | 17.09M |
| December 08, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.71 | 14.1M |
| December 05, 2025 | 4.75 | 4.76 | 4.76 | 4.77 | 4.7 | 10.2M |
| December 04, 2025 | 4.81 | 4.75 | 4.75 | 4.81 | 4.74 | 12.87M |
| December 03, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.76 | 12.25M |
| December 02, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.74 | 12.72M |
| December 01, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.73 | 20.9M |
| November 28, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.77 | 12.52M |
| November 27, 2025 | 4.78 | 4.79 | 4.79 | 4.82 | 4.76 | 12.77M |
| November 26, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.77 | 10.34M |
| November 25, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 12.21M |
| November 24, 2025 | 4.85 | 4.78 | 4.78 | 4.88 | 4.77 | 15.53M |
| November 21, 2025 | 5 | 4.85 | 4.85 | 5.02 | 4.84 | 21.01M |
| November 20, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 14.34M |
| November 19, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 4.99 | 17.01M |
| November 18, 2025 | 5.18 | 5.03 | 5.03 | 5.2 | 5.02 | 32.32M |
| November 17, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.12 | 21.19M |
| November 14, 2025 | 5.17 | 5.15 | 5.15 | 5.21 | 5.15 | 15.57M |
| November 13, 2025 | 5.12 | 5.19 | 5.19 | 5.2 | 5.12 | 18.46M |
| November 12, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.13 | 14.46M |
| November 11, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.13 | 21.43M |
| November 10, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.18 | 19.29M |
| November 07, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.12 | 17.62M |
| November 06, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.13 | 22.52M |
| November 05, 2025 | 5.08 | 5.16 | 5.16 | 5.2 | 5.07 | 27.97M |
| November 04, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.07 | 23.32M |
| November 03, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.09 | 32.03M |
| October 31, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.15 | 23.02M |
| October 30, 2025 | 5.21 | 5.19 | 5.19 | 5.26 | 5.17 | 28.44M |
| October 29, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.19 | 36.38M |
| October 28, 2025 | 5.6 | 5.33 | 5.33 | 5.61 | 5.26 | 56.24M |
| October 27, 2025 | 5.65 | 5.68 | 5.68 | 5.75 | 5.61 | 23.05M |
| October 24, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.63 | 19.65M |
| October 23, 2025 | 5.67 | 5.74 | 5.74 | 5.76 | 5.66 | 23.82M |
| October 22, 2025 | 5.65 | 5.65 | 5.65 | 5.72 | 5.61 | 15.1M |
| October 21, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.58 | 21.55M |